Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia
· Delayed Price · Currency is COP 769.00
0.00 (0.00%)
At close: Mar 6, 2026
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | - | 49,307 |
| Mar 5, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 3.92% | 97,822 |
| Mar 4, 2026 | 723.00 | 740.00 | 723.00 | 740.00 | 740.00 | 9.63% | 284,241 |
| Mar 3, 2026 | 707.00 | 707.00 | 650.00 | 675.00 | 675.00 | -18.18% | 549,535 |
| Mar 2, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 22,721 |
| Feb 27, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 96,107 |
| Feb 26, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 74,395 |
| Feb 25, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 131,726 |
| Feb 24, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 88,525 |
| Feb 23, 2026 | 822.70 | 822.70 | 822.70 | 825.00 | 822.70 | - | 82,925 |
| Feb 20, 2026 | 794.00 | 825.00 | 794.00 | 825.00 | 822.70 | -2.94% | 285,949 |
| Feb 19, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 33,957 |
| Feb 18, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 112,680 |
| Feb 17, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 54,082 |
| Feb 16, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 32,171 |
| Feb 13, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 16,814 |
| Feb 12, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 52,637 |
| Feb 11, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 96,431 |
| Feb 10, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 61,024 |
| Feb 9, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 32,496 |
| Feb 6, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 62,608 |
| Feb 5, 2026 | 847.63 | 847.63 | 847.63 | 850.00 | 847.63 | - | 80,787 |
| Feb 4, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 847.63 | -2.30% | 118,974 |
| Feb 3, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 867.57 | - | 73,046 |
| Feb 2, 2026 | 886.00 | 886.00 | 870.00 | 870.00 | 867.57 | -2.25% | 193,828 |
| Jan 30, 2026 | 890.00 | 908.00 | 890.00 | 890.00 | 887.52 | -4.09% | 542,220 |
| Jan 29, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 925.41 | 1.20% | 89,621 |
| Jan 28, 2026 | 945.00 | 945.00 | 917.00 | 917.00 | 914.44 | -2.96% | 295,726 |
| Jan 27, 2026 | 890.00 | 945.00 | 890.00 | 945.00 | 942.37 | 9.88% | 803,618 |
| Jan 26, 2026 | 845.00 | 860.00 | 845.00 | 860.00 | 855.31 | 5.26% | 194,462 |
| Jan 23, 2026 | 818.00 | 818.00 | 817.00 | 817.00 | 812.54 | -0.73% | 263,178 |
| Jan 22, 2026 | 818.51 | 818.51 | 818.51 | 823.00 | 818.51 | - | 81,447 |
| Jan 21, 2026 | 813.00 | 830.00 | 813.00 | 823.00 | 818.51 | 1.35% | 357,395 |
| Jan 20, 2026 | 812.00 | 812.00 | 795.00 | 812.00 | 807.57 | 2.78% | 183,894 |
| Jan 19, 2026 | 769.00 | 791.00 | 769.00 | 790.00 | 785.69 | 5.47% | 334,678 |
| Jan 16, 2026 | 752.00 | 752.00 | 749.00 | 749.00 | 744.91 | -1.45% | 139,315 |
| Jan 15, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 755.85 | - | 89,629 |
| Jan 14, 2026 | 750.00 | 763.00 | 750.00 | 760.00 | 755.85 | -1.30% | 263,344 |
| Jan 13, 2026 | 765.80 | 765.80 | 765.80 | 770.00 | 765.80 | - | 30,700 |
| Jan 9, 2026 | 765.80 | 765.80 | 765.80 | 770.00 | 765.80 | - | 13,454 |
| Jan 8, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 765.80 | 1.72% | 46,414 |
| Jan 7, 2026 | 752.87 | 752.87 | 752.87 | 757.00 | 752.87 | - | 18,404 |
| Jan 6, 2026 | 752.87 | 752.87 | 752.87 | 757.00 | 752.87 | - | 74,312 |
| Jan 5, 2026 | 752.87 | 752.87 | 752.87 | 757.00 | 752.87 | - | 67,427 |
| Jan 2, 2026 | 752.87 | 752.87 | 752.87 | 757.00 | 752.87 | - | 15,504 |
| Dec 30, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 752.87 | -0.79% | 83,495 |
| Dec 29, 2025 | 758.84 | 758.84 | 758.84 | 763.00 | 758.84 | - | 13,731 |
| Dec 26, 2025 | 758.84 | 758.84 | 758.84 | 763.00 | 758.84 | - | 22,644 |
| Dec 24, 2025 | 758.84 | 758.84 | 758.84 | 763.00 | 758.84 | - | 24,456 |
| Dec 23, 2025 | 756.55 | 756.55 | 756.55 | 763.00 | 756.55 | - | 36,473 |
| Dec 22, 2025 | 756.55 | 756.55 | 756.55 | 763.00 | 756.55 | - | 10,237 |
| Dec 19, 2025 | 778.00 | 779.00 | 763.00 | 763.00 | 756.55 | -2.18% | 82,665 |
| Dec 18, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 773.41 | 2.90% | 45,721 |
| Dec 17, 2025 | 751.59 | 751.59 | 751.59 | 758.00 | 751.59 | - | 9,690 |
| Dec 16, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 751.59 | -2.32% | 66,933 |
| Dec 15, 2025 | 769.44 | 769.44 | 769.44 | 776.00 | 769.44 | - | 31,630 |
| Dec 12, 2025 | 769.44 | 769.44 | 769.44 | 776.00 | 769.44 | - | 29,358 |
| Dec 11, 2025 | 769.44 | 769.44 | 769.44 | 776.00 | 769.44 | - | 35,721 |
| Dec 10, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 769.44 | -0.39% | 45,879 |
| Dec 9, 2025 | 770.00 | 780.00 | 770.00 | 779.00 | 772.42 | 2.50% | 165,973 |
| Dec 5, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 753.58 | 0.80% | 72,220 |
| Dec 4, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 747.63 | 0.53% | 64,367 |
| Dec 3, 2025 | 743.66 | 743.66 | 743.66 | 750.00 | 743.66 | - | 24,816 |
| Dec 2, 2025 | 743.66 | 743.66 | 743.66 | 750.00 | 743.66 | - | 18,693 |
| Dec 1, 2025 | 743.66 | 743.66 | 743.66 | 750.00 | 743.66 | - | 31,443 |
| Nov 28, 2025 | 743.66 | 743.66 | 743.66 | 750.00 | 743.66 | - | 21,458 |
| Nov 27, 2025 | 743.66 | 743.66 | 743.66 | 750.00 | 743.66 | - | 41,426 |
| Nov 26, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 743.66 | -2.85% | 67,872 |
| Nov 25, 2025 | 765.47 | 765.47 | 765.47 | 772.00 | 765.47 | - | 12,712 |
| Nov 24, 2025 | 763.19 | 763.19 | 763.19 | 772.00 | 763.19 | - | 17,448 |
| Nov 21, 2025 | 763.19 | 763.19 | 763.19 | 772.00 | 763.19 | - | 6,860 |
| Nov 20, 2025 | 763.19 | 763.19 | 763.19 | 772.00 | 763.19 | - | 25,127 |
| Nov 19, 2025 | 763.19 | 763.19 | 763.19 | 772.00 | 763.19 | - | 42,168 |
| Nov 18, 2025 | 763.19 | 763.19 | 763.19 | 772.00 | 763.19 | - | 29,116 |
| Nov 14, 2025 | 799.00 | 799.00 | 772.00 | 772.00 | 763.19 | -3.86% | 174,651 |
| Nov 13, 2025 | 788.00 | 803.00 | 782.00 | 803.00 | 793.84 | 2.69% | 148,172 |
| Nov 12, 2025 | 773.08 | 773.08 | 773.08 | 782.00 | 773.08 | - | 19,975 |
| Nov 11, 2025 | 796.00 | 796.00 | 782.00 | 782.00 | 773.08 | -1.76% | 98,327 |
| Nov 10, 2025 | 786.92 | 786.92 | 786.92 | 796.00 | 786.92 | - | 27,151 |
| Nov 7, 2025 | 786.92 | 786.92 | 786.92 | 796.00 | 786.92 | - | 24,528 |
| Nov 6, 2025 | 798.00 | 798.00 | 796.00 | 796.00 | 786.92 | -0.25% | 101,015 |
| Nov 5, 2025 | 776.00 | 798.00 | 776.00 | 798.00 | 788.90 | 4.31% | 200,343 |
| Nov 4, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 756.27 | -0.52% | 46,703 |
| Oct 31, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | 760.23 | 2.53% | 75,773 |
| Oct 30, 2025 | 741.45 | 741.45 | 741.45 | 750.00 | 741.44 | - | 29,576 |
| Oct 29, 2025 | 747.00 | 767.00 | 747.00 | 750.00 | 741.44 | -1.32% | 137,704 |
| Oct 28, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 751.33 | - | 57,075 |
| Oct 27, 2025 | 759.00 | 760.00 | 759.00 | 760.00 | 749.06 | 0.26% | 147,306 |
| Oct 24, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 747.09 | 3.84% | 90,213 |
| Oct 23, 2025 | 719.49 | 719.49 | 719.49 | 730.00 | 719.49 | - | 41,176 |
| Oct 22, 2025 | 710.00 | 730.00 | 710.00 | 730.00 | 719.49 | 2.82% | 289,520 |
| Oct 21, 2025 | 699.78 | 699.78 | 699.78 | 710.00 | 699.78 | - | 11,817 |
| Oct 20, 2025 | 699.78 | 699.78 | 699.78 | 710.00 | 699.78 | - | 25,350 |
| Oct 17, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 699.78 | 1.43% | 73,033 |
| Oct 16, 2025 | 709.00 | 710.00 | 700.00 | 700.00 | 689.92 | - | 225,088 |
| Oct 15, 2025 | 699.00 | 700.00 | 699.00 | 700.00 | 689.92 | - | 201,686 |
| Oct 14, 2025 | 668.00 | 700.00 | 668.00 | 700.00 | 689.92 | 3.40% | 113,120 |
| Oct 10, 2025 | 667.25 | 667.25 | 667.25 | 677.00 | 667.25 | - | 63,053 |
| Oct 9, 2025 | 659.00 | 679.00 | 659.00 | 677.00 | 667.25 | 4.15% | 307,921 |
| Oct 8, 2025 | 640.64 | 640.64 | 640.64 | 650.00 | 640.64 | - | 10,956 |